Skip to main content

Kraft Heinz Company (NQ: KHC )

36.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.61 32.13 32.23 6,956,340 -0.53(-1.62%)
Oct 28, 2021 32.60 32.80 32.76 6,476,225 +0.07(+0.22%)
Oct 27, 2021 33.26 33.40 31.96 32.69 8,781,295 -0.04(-0.11%)
Oct 26, 2021 32.64 32.72 9,509,230 +0.20(+0.61%)
Oct 25, 2021 32.67 32.76 32.53 6,336,798 -0.14(-0.44%)
Oct 22, 2021 32.62 33.01 32.60 32.67 3,795,069 +0.00(+0.00%)
Oct 21, 2021 33.05 33.13 32.32 32.67 5,839,128 -0.48(-1.46%)
Oct 20, 2021 32.99 33.27 32.85 33.15 3,890,328 +0.10(+0.30%)
Oct 19, 2021 33.15 33.22 32.62 33.06 4,285,420 -0.06(-0.19%)
Oct 18, 2021 32.98 33.37 32.90 33.12 3,368,848 -0.09(-0.27%)
Oct 15, 2021 33.60 33.71 33.09 33.21 4,693,555 -0.25(-0.75%)
Oct 14, 2021 33.22 33.58 33.17 33.46 4,471,013 +0.41(+1.25%)
Oct 13, 2021 33.06 33.24 32.62 33.05 4,362,936 +0.02(+0.05%)
Oct 12, 2021 32.95 33.27 32.80 33.03 5,186,122 +0.00(+0.00%)
Oct 11, 2021 33.14 33.61 33.01 33.03 4,973,138 -0.01(-0.03%)
Oct 08, 2021 33.29 33.48 32.96 33.04 3,514,789 -0.26(-0.78%)
Oct 07, 2021 33.68 33.91 33.23 33.30 4,726,794 -0.24(-0.72%)
Oct 06, 2021 33.11 33.58 32.88 33.54 4,034,877 +0.25(+0.76%)
Oct 05, 2021 33.07 33.43 33.05 33.29 4,204,990 +0.16(+0.49%)
Oct 04, 2021 32.94 33.49 32.94 33.13 7,557,799 +0.19(+0.57%)
Oct 01, 2021 33.24 33.26 32.82 32.94 4,623,458 -0.13(-0.38%)
Sep 30, 2021 33.77 33.80 33.05 33.06 5,285,977 -0.64(-1.89%)
Sep 29, 2021 32.81 33.94 32.74 33.70 7,113,430 +0.82(+2.48%)
Sep 28, 2021 33.04 33.33 32.50 32.89 8,084,512 -0.20(-0.60%)
Sep 27, 2021 32.79 33.38 32.71 33.08 5,422,424 +0.40(+1.24%)
Sep 24, 2021 32.64 32.93 32.58 32.68 3,779,350 +0.07(+0.22%)
Sep 23, 2021 32.51 32.90 32.48 32.61 4,507,159 +0.16(+0.50%)
Sep 22, 2021 32.67 32.87 32.27 32.45 4,429,682 +0.17(+0.53%)
Sep 21, 2021 32.48 32.83 32.17 32.27 4,320,966 -0.24(-0.75%)
Sep 20, 2021 32.66 32.89 32.12 32.52 7,365,711 -0.31(-0.93%)
Sep 17, 2021 32.74 33.05 32.49 32.82 13,123,685 +0.00(+0.00%)
Sep 16, 2021 32.54 32.95 32.36 32.82 4,568,093 +0.30(+0.91%)
Sep 15, 2021 32.43 32.66 32.27 32.53 6,881,597 +0.00(+0.00%)
Sep 14, 2021 33.00 33.09 32.36 32.53 4,867,944 -0.38(-1.15%)
Sep 13, 2021 32.84 33.35 32.82 32.90 5,318,682 +0.28(+0.85%)
Sep 10, 2021 32.77 32.86 32.48 32.62 4,539,155 -0.21(-0.63%)
Sep 09, 2021 33.15 33.27 32.68 32.83 8,512,697 -0.45(-1.35%)
Sep 08, 2021 32.06 33.59 31.98 33.28 13,090,431 +1.25(+3.90%)
Sep 07, 2021 32.06 32.12 31.77 32.03 5,968,101 -0.14(-0.45%)
Sep 03, 2021 32.39 32.50 32.10 32.18 6,182,361 -0.22(-0.67%)
Sep 02, 2021 32.50 32.67 32.20 32.39 7,157,878 -0.03(-0.08%)
Sep 01, 2021 32.44 32.69 32.27 32.42 5,209,291 +0.10(+0.31%)
Aug 31, 2021 32.13 32.44 31.92 32.32 7,664,765 +0.24(+0.76%)
Aug 30, 2021 32.23 32.35 32.05 32.08 5,199,010 -0.23(-0.71%)
Aug 27, 2021 32.00 32.39 31.80 32.31 4,123,108 +0.28(+0.86%)
Aug 26, 2021 32.64 32.70 31.99 32.03 5,037,078 -0.60(-1.85%)
Aug 25, 2021 32.52 32.65 32.21 32.64 4,863,231 +0.18(+0.55%)
Aug 24, 2021 32.60 32.63 32.30 32.46 3,658,920 -0.08(-0.25%)
Aug 23, 2021 32.58 32.74 32.38 32.54 3,769,856 +0.04(+0.11%)
Aug 20, 2021 32.59 32.68 32.20 32.50 4,153,307 -0.20(-0.62%)
Aug 19, 2021 32.65 32.87 32.54 32.71 5,392,888 -0.11(-0.32%)
Aug 18, 2021 33.61 33.64 32.80 32.81 5,389,210 -0.85(-2.53%)
Aug 17, 2021 33.74 33.74 33.31 33.67 5,129,905 -0.09(-0.26%)
Aug 16, 2021 33.62 33.98 33.47 33.76 5,101,107 +0.12(+0.37%)
Aug 13, 2021 33.28 33.77 33.19 33.63 4,004,353 +0.45(+1.37%)
Aug 12, 2021 33.60 33.65 33.18 33.18 3,596,653 -0.36(-1.09%)
Aug 11, 2021 33.44 33.82 33.29 33.54 4,779,172 +0.27(+0.80%)
Aug 10, 2021 33.15 33.39 32.83 33.28 6,284,852 +0.14(+0.43%)
Aug 09, 2021 33.21 33.36 32.81 33.13 6,288,998 +0.10(+0.30%)
Aug 06, 2021 33.06 33.29 32.86 33.04 9,728,326 +0.24(+0.73%)
Aug 05, 2021 32.90 33.12 32.33 32.80 10,764,104 -0.01(-0.03%)
Aug 04, 2021 34.06 34.06 32.58 32.81 12,394,443 -1.78(-5.14%)
Aug 03, 2021 34.28 34.74 34.11 34.58 5,371,560 +0.32(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.